Eco Recycling Limited (NSE:ECORECO)
India · Delayed Price · Currency is INR 395.75
-9.05 (-2.24%)
At close: Nov 9, 2026
NSE:ECORECO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 407.25 | 409.85 | 391.00 | 395.75 | 395.75 | -2.24% | 5,253 |
| Nov 8, 2026 | 396.00 | 410.00 | 395.50 | 404.80 | 404.80 | 2.29% | 3,201 |
| Nov 6, 2026 | 404.60 | 415.00 | 393.10 | 395.75 | 395.75 | -3.33% | 8,670 |
| Nov 5, 2026 | 405.15 | 417.00 | 405.15 | 409.40 | 409.40 | 1.35% | 9,153 |
| Nov 4, 2026 | 400.00 | 415.00 | 399.35 | 403.95 | 403.95 | 0.91% | 20,911 |
| Nov 3, 2026 | 419.60 | 419.60 | 396.30 | 400.30 | 400.30 | -0.12% | 5,279 |
| Nov 2, 2026 | 408.05 | 408.05 | 397.50 | 400.80 | 400.80 | -1.98% | 3,409 |
| Oct 30, 2026 | 385.20 | 416.85 | 385.20 | 408.90 | 408.90 | 5.44% | 9,994 |
| Oct 29, 2026 | 394.20 | 403.75 | 385.15 | 387.80 | 387.80 | -3.44% | 11,174 |
| Oct 28, 2026 | 389.00 | 403.65 | 389.00 | 401.60 | 401.60 | 1.93% | 4,455 |
| Oct 27, 2026 | 384.35 | 398.90 | 384.35 | 394.00 | 394.00 | 0.78% | 2,481 |
| Oct 26, 2026 | 383.40 | 401.80 | 371.00 | 390.95 | 390.95 | 2.71% | 7,760 |
| Oct 23, 2026 | 407.50 | 407.50 | 362.55 | 380.65 | 380.65 | -4.20% | 21,211 |
| Oct 22, 2026 | 408.00 | 408.00 | 385.30 | 397.35 | 397.35 | -0.96% | 8,011 |
| Oct 21, 2026 | 408.40 | 410.65 | 400.00 | 401.20 | 401.20 | -1.76% | 6,406 |
| Oct 19, 2026 | 408.25 | 420.90 | 400.00 | 408.40 | 408.40 | -1.15% | 14,357 |
| Oct 16, 2026 | 413.90 | 418.00 | 408.10 | 413.15 | 413.15 | 1.65% | 5,048 |
| Oct 15, 2026 | 431.20 | 431.20 | 397.00 | 406.45 | 406.45 | -5.74% | 10,169 |
| Oct 14, 2026 | 407.70 | 463.45 | 405.35 | 431.20 | 431.20 | 8.51% | 30,939 |
| Oct 13, 2026 | 403.00 | 407.40 | 391.00 | 397.40 | 397.40 | -1.39% | 8,338 |
| Oct 12, 2026 | 407.90 | 407.90 | 400.75 | 403.00 | 403.00 | 0.07% | 4,641 |
| Oct 9, 2026 | 410.10 | 418.90 | 401.00 | 402.70 | 402.70 | -2.25% | 5,797 |
| Oct 8, 2026 | 426.35 | 429.20 | 408.60 | 411.95 | 411.95 | -2.90% | 4,649 |
| Oct 7, 2026 | 445.95 | 445.95 | 416.90 | 424.25 | 424.25 | -3.29% | 15,821 |
| Oct 6, 2026 | 429.90 | 442.00 | 418.00 | 438.70 | 438.70 | 2.67% | 11,679 |
| Oct 5, 2026 | 390.00 | 427.45 | 388.80 | 427.30 | 427.30 | 9.96% | 14,130 |
| Oct 1, 2026 | 394.90 | 401.95 | 385.00 | 388.60 | 388.60 | -1.74% | 15,029 |
| Sep 30, 2026 | 407.95 | 410.00 | 391.45 | 395.50 | 395.50 | -1.93% | 9,028 |
| Sep 29, 2026 | 403.60 | 405.00 | 386.00 | 403.30 | 403.30 | -0.37% | 25,903 |
| Sep 28, 2026 | 418.80 | 418.80 | 400.00 | 404.80 | 404.80 | -3.34% | 16,026 |
| Sep 25, 2026 | 428.00 | 428.00 | 410.00 | 418.80 | 418.80 | -0.11% | 10,333 |
| Sep 24, 2026 | 425.00 | 425.00 | 417.00 | 419.25 | 419.25 | -0.07% | 7,233 |
| Sep 23, 2026 | 425.90 | 431.80 | 416.05 | 419.55 | 419.55 | -0.79% | 9,062 |
| Sep 22, 2026 | 425.00 | 429.45 | 416.10 | 422.90 | 422.90 | 0.04% | 10,233 |
| Sep 21, 2026 | 432.10 | 447.95 | 420.10 | 422.75 | 422.75 | -2.16% | 11,131 |
| Sep 18, 2026 | 442.80 | 445.95 | 424.00 | 432.10 | 432.10 | -0.63% | 8,812 |
| Sep 17, 2026 | 425.00 | 441.95 | 424.80 | 435.85 | 434.85 | 2.53% | 5,030 |
| Sep 16, 2026 | 427.40 | 429.85 | 415.10 | 425.10 | 424.12 | -0.54% | 11,414 |
| Sep 15, 2026 | 444.00 | 444.00 | 424.00 | 427.40 | 426.42 | -1.86% | 6,437 |
| Sep 11, 2026 | 440.00 | 441.00 | 423.05 | 435.50 | 434.50 | -0.40% | 8,801 |
| Sep 10, 2026 | 444.45 | 452.90 | 435.00 | 437.25 | 436.25 | -1.62% | 14,410 |
| Sep 9, 2026 | 450.40 | 457.50 | 441.25 | 444.45 | 443.43 | -1.32% | 10,030 |
| Sep 8, 2026 | 451.05 | 464.65 | 446.05 | 450.40 | 449.37 | -1.23% | 10,266 |
| Sep 7, 2026 | 458.00 | 475.00 | 454.60 | 456.00 | 454.95 | -0.73% | 7,709 |
| Sep 4, 2026 | 462.00 | 468.95 | 455.85 | 459.35 | 458.30 | 0.71% | 10,145 |
| Sep 3, 2026 | 468.20 | 468.20 | 453.10 | 456.10 | 455.05 | 0.36% | 5,421 |
| Sep 2, 2026 | 459.80 | 468.70 | 451.05 | 454.45 | 453.41 | -2.16% | 13,107 |
| Sep 1, 2026 | 470.00 | 475.90 | 460.30 | 464.50 | 463.43 | -1.58% | 8,887 |
| Aug 31, 2026 | 467.65 | 477.05 | 455.00 | 471.95 | 470.87 | 0.92% | 13,571 |
| Aug 28, 2026 | 457.70 | 470.00 | 451.50 | 467.65 | 466.58 | 1.67% | 9,337 |